FRA:FME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	40.14	40.25	40.14	40.25	40.25	0.63%	10
Aug 24, 2026	40.00	40.00	40.00	40.00	40.00	-0.97%	80
Aug 21, 2026	40.00	40.39	40.00	40.39	40.39	-1.15%	114
Aug 20, 2026	41.00	41.00	40.71	40.86	40.86	-0.54%	870
Aug 19, 2026	40.80	41.08	40.55	41.08	41.08	0.54%	616
Aug 18, 2026	40.63	41.25	40.63	40.86	40.86	0.49%	1,205
Aug 17, 2026	40.95	40.95	40.66	40.66	40.66	-1.02%	150
Aug 14, 2026	40.91	41.08	40.81	41.08	41.08	0.46%	3,870
Aug 13, 2026	41.02	41.34	40.89	40.89	40.89	-0.49%	163
Aug 12, 2026	41.51	41.51	41.09	41.09	41.09	-1.77%	120
Aug 11, 2026	42.07	42.49	41.83	41.83	41.83	-0.64%	734
Aug 10, 2026	41.99	42.39	41.99	42.10	42.10	-0.17%	554
Aug 7, 2026	41.70	42.17	41.70	42.17	42.17	0.40%	991
Aug 6, 2026	41.19	42.48	41.19	42.00	42.00	2.82%	407
Aug 5, 2026	41.55	42.10	40.85	40.85	40.85	-1.28%	1,662
Aug 4, 2026	40.90	41.50	40.90	41.38	41.38	-6.80%	4,042
Aug 3, 2026	44.54	45.81	44.30	44.40	44.40	0.09%	1,628
Jul 31, 2026	44.27	45.01	44.27	44.36	44.36	0.84%	920
Jul 30, 2026	43.37	44.40	43.32	43.99	43.99	0.14%	2,350
Jul 29, 2026	43.09	44.02	43.09	43.93	43.93	2.35%	160
Jul 28, 2026	42.64	43.32	42.64	42.92	42.92	-1.13%	196
Jul 27, 2026	43.41	43.41	43.41	43.41	43.41	0.30%	-
Jul 24, 2026	42.85	43.28	42.78	43.28	43.28	0.91%	1,785
Jul 23, 2026	42.59	42.89	42.44	42.89	42.89	-0.12%	851
Jul 22, 2026	43.15	43.15	42.94	42.94	42.94	-0.65%	293
Jul 21, 2026	42.19	43.22	42.19	43.22	43.22	2.64%	1,956
Jul 20, 2026	42.29	42.29	42.11	42.11	42.11	0.17%	390
Jul 17, 2026	41.81	42.23	41.76	42.04	42.04	-0.38%	1,920
Jul 16, 2026	41.89	42.20	41.89	42.20	42.20	2.08%	400
Jul 15, 2026	42.24	42.24	41.34	41.34	41.34	-2.57%	63
Jul 14, 2026	42.75	42.75	42.43	42.43	42.43	0.35%	295
Jul 13, 2026	41.68	42.28	41.68	42.28	42.28	0.38%	605
Jul 10, 2026	41.74	42.12	41.74	42.12	42.12	0.50%	390
Jul 9, 2026	41.91	41.91	41.91	41.91	41.91	-0.26%	-
Jul 8, 2026	42.02	42.05	41.90	42.02	42.02	-0.90%	1,400
Jul 7, 2026	41.08	42.45	41.08	42.40	42.40	3.62%	1,528
Jul 6, 2026	40.92	40.92	40.92	40.92	40.92	-0.85%	25
Jul 3, 2026	41.07	41.27	41.00	41.27	41.27	0.78%	140
Jul 2, 2026	40.07	41.26	40.07	40.95	40.95	1.84%	275
Jul 1, 2026	39.54	40.21	39.54	40.21	40.21	1.41%	1,305
Jun 30, 2026	39.65	39.65	39.65	39.65	39.65	-2.79%	-
Jun 29, 2026	40.79	40.79	40.79	40.79	40.79	-0.02%	100
Jun 26, 2026	40.77	40.83	40.77	40.80	40.80	-	1,166
Jun 25, 2026	42.20	42.21	39.47	40.80	40.80	-3.23%	5,822
Jun 24, 2026	41.49	42.26	41.49	42.16	42.16	1.32%	1,834
Jun 23, 2026	40.91	41.76	40.91	41.61	41.61	1.22%	375
Jun 22, 2026	40.63	41.11	40.63	41.11	41.11	1.31%	200
Jun 19, 2026	41.12	41.12	40.58	40.58	40.58	-1.48%	55
Jun 18, 2026	40.98	41.36	40.83	41.19	41.19	0.34%	1,654
Jun 17, 2026	40.75	41.05	40.75	41.05	41.05	0.37%	335